20,200.00
+250(+1.25%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 20,100 | 19,950 | 19,950 | 20,200 | 19,720 | 89,370 |
September 04, 2025 | 20,350 | 20,150 | 20,150 | 20,400 | 20,050 | 39,522 |
September 03, 2025 | 20,400 | 20,300 | 20,300 | 20,500 | 20,200 | 21,994 |
September 02, 2025 | 20,400 | 20,450 | 20,450 | 20,500 | 20,200 | 26,795 |
September 01, 2025 | 20,600 | 20,400 | 20,400 | 20,700 | 20,350 | 14,219 |
August 29, 2025 | 20,900 | 20,600 | 20,600 | 20,950 | 20,600 | 24,412 |
August 28, 2025 | 20,900 | 20,850 | 20,850 | 21,400 | 20,600 | 34,087 |
August 27, 2025 | 20,400 | 20,700 | 20,700 | 20,700 | 20,300 | 33,617 |
August 26, 2025 | 20,450 | 20,400 | 20,400 | 20,600 | 20,250 | 22,484 |
August 25, 2025 | 20,600 | 20,300 | 20,300 | 20,600 | 20,300 | 31,912 |
August 22, 2025 | 20,450 | 20,450 | 20,450 | 20,600 | 20,350 | 19,758 |
August 21, 2025 | 20,300 | 20,450 | 20,450 | 20,850 | 20,300 | 26,365 |
August 20, 2025 | 20,650 | 20,150 | 20,150 | 20,650 | 20,050 | 62,042 |
August 19, 2025 | 20,450 | 20,650 | 20,650 | 20,800 | 20,450 | 19,395 |
August 18, 2025 | 20,650 | 20,450 | 20,450 | 20,750 | 20,300 | 44,147 |
August 14, 2025 | 20,750 | 20,650 | 20,650 | 21,050 | 20,650 | 30,054 |
August 13, 2025 | 21,000 | 20,750 | 20,750 | 21,000 | 20,600 | 26,026 |
August 12, 2025 | 20,800 | 20,800 | 20,800 | 21,000 | 20,700 | 16,287 |
August 11, 2025 | 20,800 | 20,800 | 20,800 | 21,000 | 20,450 | 29,274 |
August 08, 2025 | 20,650 | 20,800 | 20,800 | 21,050 | 20,650 | 45,468 |
August 07, 2025 | 20,750 | 20,850 | 20,850 | 20,900 | 20,700 | 21,671 |
August 06, 2025 | 20,500 | 20,750 | 20,750 | 20,800 | 20,500 | 29,738 |
August 05, 2025 | 20,600 | 20,500 | 20,500 | 20,900 | 20,450 | 44,908 |
August 04, 2025 | 20,300 | 20,650 | 20,650 | 20,700 | 20,200 | 37,367 |
August 01, 2025 | 21,000 | 20,350 | 20,350 | 21,000 | 20,300 | 58,956 |
July 31, 2025 | 20,950 | 21,000 | 21,000 | 21,200 | 20,875 | 33,017 |
July 30, 2025 | 21,050 | 21,050 | 21,050 | 21,250 | 20,850 | 35,909 |
July 29, 2025 | 20,850 | 21,050 | 21,050 | 21,050 | 20,400 | 71,061 |
July 28, 2025 | 21,500 | 21,050 | 21,050 | 21,650 | 21,050 | 65,269 |
July 25, 2025 | 21,850 | 21,500 | 21,500 | 21,900 | 21,500 | 41,991 |
July 24, 2025 | 21,950 | 21,850 | 21,850 | 22,300 | 21,800 | 39,999 |
July 23, 2025 | 22,000 | 22,100 | 22,100 | 22,100 | 21,700 | 25,352 |
July 22, 2025 | 22,000 | 21,900 | 21,900 | 22,350 | 21,700 | 66,479 |
July 21, 2025 | 22,000 | 22,050 | 22,050 | 22,200 | 21,800 | 44,980 |
July 18, 2025 | 22,350 | 22,000 | 22,000 | 22,350 | 21,950 | 41,271 |
July 17, 2025 | 21,800 | 22,350 | 22,350 | 22,450 | 21,750 | 91,519 |
July 16, 2025 | 21,900 | 21,750 | 21,750 | 22,000 | 21,650 | 59,220 |
July 15, 2025 | 21,900 | 21,950 | 21,950 | 22,100 | 21,800 | 46,100 |
July 14, 2025 | 21,800 | 21,850 | 21,850 | 22,200 | 21,750 | 53,528 |
July 11, 2025 | 21,850 | 21,850 | 21,850 | 22,100 | 21,650 | 59,041 |
July 10, 2025 | 21,350 | 21,850 | 21,850 | 22,000 | 21,150 | 114,263 |
July 09, 2025 | 21,300 | 21,300 | 21,300 | 21,300 | 20,950 | 25,473 |
July 08, 2025 | 20,750 | 21,150 | 21,150 | 21,500 | 20,700 | 41,844 |
July 07, 2025 | 20,950 | 20,850 | 20,850 | 21,200 | 20,650 | 41,512 |
July 04, 2025 | 21,250 | 21,050 | 21,050 | 21,550 | 20,950 | 42,247 |
July 03, 2025 | 21,150 | 21,200 | 21,200 | 21,250 | 20,900 | 23,085 |
July 02, 2025 | 21,000 | 21,150 | 21,150 | 21,150 | 20,650 | 55,022 |
July 01, 2025 | 20,350 | 20,800 | 20,800 | 20,900 | 20,250 | 46,673 |
June 30, 2025 | 20,500 | 20,400 | 20,400 | 20,550 | 20,150 | 26,378 |
June 27, 2025 | 20,900 | 20,250 | 20,250 | 20,900 | 20,100 | 47,917 |
June 26, 2025 | 21,200 | 20,600 | 20,600 | 21,550 | 20,450 | 47,416 |
June 25, 2025 | 21,350 | 21,150 | 21,150 | 21,350 | 21,050 | 26,585 |
June 24, 2025 | 21,300 | 21,350 | 21,350 | 21,400 | 20,950 | 47,747 |
June 23, 2025 | 21,150 | 21,300 | 21,300 | 21,400 | 20,800 | 34,219 |
June 20, 2025 | 21,000 | 21,150 | 21,150 | 21,600 | 20,900 | 45,175 |
June 19, 2025 | 20,950 | 20,950 | 20,950 | 21,450 | 20,800 | 40,980 |
June 18, 2025 | 20,850 | 20,800 | 20,800 | 20,950 | 20,500 | 27,835 |
June 17, 2025 | 20,850 | 20,500 | 20,500 | 20,850 | 20,300 | 43,989 |
June 16, 2025 | 20,800 | 20,600 | 20,600 | 20,850 | 20,350 | 38,079 |
June 13, 2025 | 21,050 | 20,800 | 20,800 | 21,200 | 20,500 | 46,222 |